Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	418.63	419.18	405.40	407.04	1,575,863	-9.03(-2.17%)
Apr 28, 2022	422.94	422.94	412.12	416.07	1,432,495	-3.08(-0.74%)
Apr 27, 2022	420.33	425.76	413.77	419.15	1,080,271	-1.05(-0.25%)
Apr 26, 2022	421.09	426.07	417.46	420.20	1,528,894	+3.01(+0.72%)
Apr 25, 2022	417.29	419.00	408.12	417.18	1,591,440	-2.73(-0.65%)
Apr 22, 2022	415.30	424.73	412.95	419.92	1,541,256	+5.89(+1.42%)
Apr 21, 2022	428.59	429.49	413.38	414.03	2,056,285	-13.50(-3.16%)
Apr 20, 2022	433.19	434.58	426.50	427.53	1,736,722	-5.68(-1.31%)
Apr 19, 2022	435.64	447.90	431.82	433.21	2,169,724	-7.10(-1.61%)
Apr 18, 2022	439.89	444.57	432.46	440.31	1,739,472	-0.21(-0.05%)
Apr 14, 2022	444.52	446.23	438.99	440.51	2,086,253	-1.44(-0.33%)
Apr 13, 2022	443.66	447.06	439.19	441.96	1,286,933	+1.54(+0.35%)
Apr 12, 2022	439.14	444.36	434.60	440.41	1,595,078	+3.11(+0.71%)
Apr 11, 2022	436.87	446.91	435.36	437.30	2,028,812	+2.57(+0.59%)
Apr 08, 2022	440.57	444.22	432.93	434.73	1,816,345	-3.76(-0.86%)
Apr 07, 2022	426.71	440.27	424.62	438.49	2,157,923	+10.30(+2.40%)
Apr 06, 2022	420.47	431.00	420.47	428.19	2,060,953	+6.91(+1.64%)
Apr 05, 2022	419.17	428.41	417.64	421.28	2,372,609	+3.04(+0.73%)
Apr 04, 2022	421.51	422.00	414.04	418.24	1,238,232	-1.86(-0.44%)
Apr 01, 2022	416.55	422.93	413.35	420.09	1,246,763	+4.31(+1.04%)
Mar 31, 2022	416.31	422.82	415.40	415.78	1,762,446	-4.29(-1.02%)
Mar 30, 2022	413.82	421.11	413.81	420.06	1,825,519	+8.29(+2.01%)
Mar 29, 2022	408.10	412.69	404.40	411.78	2,630,066	-7.38(-1.76%)
Mar 28, 2022	423.24	424.31	417.58	419.15	1,778,207	-8.18(-1.91%)
Mar 25, 2022	423.91	430.97	423.88	427.33	1,748,016	+3.70(+0.87%)
Mar 24, 2022	419.45	425.29	417.50	423.63	1,457,221	+4.22(+1.01%)
Mar 23, 2022	418.23	421.52	416.67	419.41	1,820,217	+4.39(+1.06%)
Mar 22, 2022	413.94	418.08	408.99	415.02	2,246,693	+0.56(+0.13%)
Mar 21, 2022	406.58	421.93	406.58	414.46	3,445,069	+13.02(+3.24%)
Mar 18, 2022	409.44	412.10	397.22	401.44	5,537,204	-2.27(-0.56%)
Mar 17, 2022	402.27	406.72	400.14	403.71	3,129,774	+6.83(+1.72%)
Mar 16, 2022	409.80	411.53	387.48	396.88	6,172,840	-25.74(-6.09%)
Mar 15, 2022	418.94	424.28	414.72	422.63	1,888,226	+3.98(+0.95%)
Mar 14, 2022	423.35	423.67	413.72	418.65	2,627,682	+5.10(+1.23%)
Mar 11, 2022	416.35	422.64	413.15	413.56	2,812,388	-5.01(-1.20%)
Mar 10, 2022	424.47		416.57	418.57	3,237,227	-4.11(-0.97%)
Mar 09, 2022	412.11	429.28	407.33	422.68	3,691,687	-0.25(-0.06%)
Mar 08, 2022	436.86	440.83	422.33	422.93	4,387,359	-16.16(-3.68%)
Mar 07, 2022	436.13	452.13	436.13	439.09	5,562,309	+7.54(+1.75%)
Mar 04, 2022	423.93	435.81	417.35	431.56	3,527,561	+9.73(+2.31%)
Mar 03, 2022	418.91	429.42	412.05	421.83	4,883,849	-2.05(-0.48%)
Mar 02, 2022	419.52	425.35	404.36	423.88	5,309,876	-6.23(-1.45%)
Mar 01, 2022	409.75	431.92	409.75	430.11	6,068,828	+21.49(+5.26%)
Feb 28, 2022	389.79	408.71	389.50	408.62	6,163,471	+25.54(+6.67%)
Feb 25, 2022	369.74	387.72	378.18	383.08	3,609,085	+12.89(+3.48%)
Feb 24, 2022	372.55	373.25	362.44	370.19	4,425,316	+6.37(+1.75%)
Feb 23, 2022	364.07	365.11	359.71	363.82	1,964,132	+2.53(+0.70%)
Feb 22, 2022	366.04	368.05	360.24	361.30	1,795,703	-0.24(-0.07%)
Feb 18, 2022				361.54	0	-2.16(-0.59%)
Feb 17, 2022	361.22	366.43	360.89	363.70	1,334,876	+1.75(+0.48%)
Feb 16, 2022	358.16	363.64	357.37	361.95	1,898,484	+4.38(+1.22%)
Feb 15, 2022	357.28	362.32	353.92	357.57	2,585,385	-4.44(-1.23%)
Feb 14, 2022	368.57	370.01	359.04	362.02	2,992,779	-8.63(-2.33%)
Feb 11, 2022	361.82	373.13	360.50	370.64	3,502,438	+10.07(+2.79%)
Feb 10, 2022	367.69	370.15	359.17	360.58	2,457,813	-8.52(-2.31%)
Feb 09, 2022	370.00	371.98	368.30	369.10	1,647,633	-1.40(-0.38%)
Feb 08, 2022	370.17	371.25	365.41	370.50	1,401,288	+3.78(+1.03%)
Feb 07, 2022	366.72	370.07	363.26	366.72	1,328,518	+2.50(+0.69%)
Feb 04, 2022	362.98	367.51	360.47	364.22	1,759,219	-0.35(-0.09%)
Feb 03, 2022	363.15	366.88		364.57	1,761,028	+2.21(+0.61%)
Feb 02, 2022	361.21	363.31	360.18	362.36	1,731,700	+0.31(+0.09%)